32.17
+0.88(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 31.33 | 32.15 | 32.15 | 32.21 | 31.04 | 9.19M |
| December 24, 2025 | 30.99 | 31.29 | 31.29 | 31.36 | 30.62 | 8.52M |
| December 23, 2025 | 30.47 | 30.91 | 30.91 | 31.26 | 30.24 | 8.56M |
| December 22, 2025 | 30.18 | 30.5 | 30.5 | 30.86 | 29.98 | 6.12M |
| December 19, 2025 | 29.71 | 30.18 | 30.18 | 30.35 | 29.71 | 5.84M |
| December 18, 2025 | 30 | 29.86 | 29.86 | 30.38 | 29.82 | 5.07M |
| December 17, 2025 | 29.71 | 30.22 | 30.22 | 30.34 | 29.51 | 6.84M |
| December 16, 2025 | 30.31 | 29.75 | 29.75 | 30.7 | 29.46 | 6.39M |
| December 15, 2025 | 30.26 | 30.6 | 30.6 | 30.88 | 30.16 | 7.59M |
| December 12, 2025 | 29.72 | 30.55 | 30.55 | 30.55 | 29.55 | 11.38M |
| December 11, 2025 | 29.99 | 29.72 | 29.72 | 30.18 | 29.61 | 6.79M |
| December 10, 2025 | 29.67 | 29.86 | 29.86 | 30 | 29.3 | 5.38M |
| December 09, 2025 | 29.96 | 29.75 | 29.75 | 30.45 | 29.71 | 5.84M |
| December 08, 2025 | 30.2 | 30.05 | 30.05 | 30.3 | 29.8 | 5.61M |
| December 05, 2025 | 29.76 | 30.08 | 30.08 | 30.19 | 29.52 | 5.34M |
| December 04, 2025 | 29.97 | 29.79 | 29.79 | 30.07 | 29.61 | 4.69M |
| December 03, 2025 | 29.71 | 30.07 | 30.07 | 30.34 | 29.67 | 6.83M |
| December 02, 2025 | 29.9 | 29.63 | 29.63 | 29.9 | 29.58 | 5.99M |
| December 01, 2025 | 30.3 | 30.05 | 30.05 | 30.6 | 29.81 | 8.09M |
| November 28, 2025 | 29.69 | 30.17 | 30.17 | 30.35 | 29.6 | 7.56M |
| November 27, 2025 | 29.34 | 29.58 | 29.58 | 30 | 29.28 | 6.43M |
| November 26, 2025 | 29.51 | 29.34 | 29.34 | 29.77 | 29.23 | 6.43M |
| November 25, 2025 | 29.5 | 29.47 | 29.47 | 29.99 | 29.4 | 7.73M |
| November 24, 2025 | 29.37 | 29.28 | 29.28 | 29.78 | 28.9 | 8.8M |
| November 21, 2025 | 30.3 | 29.11 | 29.11 | 30.68 | 29.06 | 11.32M |
| November 20, 2025 | 31.81 | 30.85 | 30.85 | 32.25 | 30.76 | 9.73M |
| November 19, 2025 | 31.72 | 31.59 | 31.59 | 32.35 | 31.34 | 6.47M |
| November 18, 2025 | 32.34 | 31.85 | 31.85 | 32.9 | 31.71 | 10.15M |
| November 17, 2025 | 33.23 | 32.39 | 32.39 | 33.5 | 32.02 | 11.34M |
| November 14, 2025 | 32.8 | 32.85 | 32.85 | 33.5 | 32.5 | 11.34M |
| November 13, 2025 | 32.9 | 33.28 | 33.28 | 34.15 | 32.74 | 24.2M |
| November 12, 2025 | 31.97 | 32.72 | 32.72 | 32.85 | 31.25 | 16.22M |
| November 11, 2025 | 32.33 | 32.24 | 32.24 | 32.9 | 31.94 | 11.85M |
| November 10, 2025 | 32.85 | 32.47 | 32.47 | 33.62 | 32.32 | 18.26M |
| November 07, 2025 | 31.6 | 32.42 | 32.42 | 32.95 | 31.58 | 15.06M |
| November 06, 2025 | 30.77 | 31.76 | 31.76 | 32.04 | 30.68 | 13.4M |
| November 05, 2025 | 30.19 | 30.9 | 30.9 | 31.17 | 30.06 | 10.6M |
| November 04, 2025 | 31.19 | 30.71 | 30.71 | 31.69 | 30.45 | 11.93M |
| November 03, 2025 | 31.65 | 31.19 | 31.19 | 31.79 | 30.52 | 16.75M |
| October 31, 2025 | 31.78 | 31.73 | 31.73 | 32.77 | 31.64 | 19.16M |
| October 30, 2025 | 32.35 | 31.78 | 31.78 | 33.33 | 31.67 | 30.52M |
| October 29, 2025 | 31 | 31.56 | 31.56 | 32.18 | 30.73 | 25.32M |
| October 28, 2025 | 29.18 | 30.3 | 30.3 | 30.48 | 29.04 | 11.39M |
| October 27, 2025 | 29.2 | 29.18 | 29.18 | 29.7 | 28.93 | 9.18M |
| October 24, 2025 | 28.78 | 28.99 | 28.99 | 29.04 | 28.53 | 6.57M |
| October 23, 2025 | 28.3 | 28.79 | 28.79 | 28.81 | 27.96 | 5.74M |
| October 22, 2025 | 28.5 | 28.45 | 28.45 | 28.68 | 28.01 | 5.89M |
| October 21, 2025 | 28.63 | 28.62 | 28.62 | 28.94 | 28.5 | 6.34M |
| October 20, 2025 | 28.6 | 28.53 | 28.53 | 28.99 | 28.37 | 5.7M |
| October 17, 2025 | 29.59 | 28.35 | 28.35 | 29.7 | 28.29 | 8.35M |
| October 16, 2025 | 30.08 | 29.44 | 29.44 | 30.1 | 29.3 | 7.61M |
| October 15, 2025 | 30.2 | 30.08 | 30.08 | 30.32 | 29.49 | 8.62M |
| October 14, 2025 | 31.31 | 30.17 | 30.17 | 31.72 | 29.97 | 13.93M |
| October 13, 2025 | 29.85 | 30.65 | 30.65 | 30.8 | 29.75 | 14.12M |
| October 10, 2025 | 31.65 | 31.27 | 31.27 | 32 | 31.17 | 10.78M |
| October 09, 2025 | 30.99 | 31.81 | 31.81 | 31.92 | 30.67 | 14.79M |
| September 30, 2025 | 30.62 | 30.72 | 30.72 | 30.9 | 30.35 | 8.74M |
| September 29, 2025 | 29.88 | 30.62 | 30.62 | 30.9 | 29.76 | 10.36M |
| September 26, 2025 | 30.4 | 29.66 | 29.66 | 30.45 | 29.62 | 7.12M |
| September 25, 2025 | 30.02 | 30.47 | 30.47 | 30.62 | 29.89 | 10.1M |